A3M,20230608,3.65,3.692,3.65,3.676,407585
ACS,20230608,31.1,31.31,31.06,31.31,271244
ACX,20230608,9.98,10.065,9.958,9.974,395930
ADX,20230608,1.222,1.262,1.22,1.244,84668
ADZ,20230608,5.6,5.65,5.6,5.6,631
AEDAS,20230608,15.44,15.82,15.36,15.54,42572
AENA,20230608,144.8,144.85,141.5,142.4,169434
AGIL,20230608,3.86,3.9,3.86,3.9,1158
AI,20230608,0.0868,0.0876,0.086,0.0864,1240512
AIR,20230608,125.7,126.88,125.38,126.66,1869
ALB,20230608,47.5,47.9,47.5,47.5,5783
ALC,20230608,3.3,3.3,3.3,3.3,2019
ALM,20230608,8.635,8.68,8.565,8.675,151216
ALNT,20230608,10.4,10.45,10.3,10.4,1981
ALQ,20230608,9,9,9,9,1228
AMP,20230608,0.099,0.101,0.0965,0.1004,3897045
AMS,20230608,67,67.34,66.38,67.02,880436
ANA,20230608,157.75,160.15,157.5,158.1,65519
ANE,20230608,31.34,31.72,31.12,31.54,267866
APAM,20230608,32.01,32.07,32.01,31.52,333
APG,20230608,19,19,19,19,1850
APPS,20230608,9.04,9.04,8.86,8.955,160663
ARM,20230608,8.5,8.5,8.5,8.5,976
ART,20230608,3.98,4.02,3.98,4.02,8129
ATRY,20230608,4.98,4.99,4.86,4.94,9955
ATSI,20230608,3.88,3.88,3.86,3.8,85
AZK,20230608,6.56,6.6,6.46,6.6,2051
BAIN,20230608,2.8,2.96,2.8,2.96,1100
BBVA,20230608,6.54,6.686,6.522,6.586,10902641
BKT,20230608,5.69,5.744,5.684,5.71,2083558
BKY,20230608,0.295,0.304,0.2905,0.2985,5491989
BST,20230608,0.4,0.417,0.396,0.411,302576
CABK,20230608,3.633,3.685,3.633,3.647,6976446
CAF,20230608,31.3,31.7,31.2,31.3,38884
CASH,20230608,0.656,0.656,0.642,0.645,205023
CBAV,20230608,18.4,18.4,17.6,17.8,5449
CCEP,20230608,58.4,59,58.2,59.1,147
CEV,20230608,6.75,6.75,6.75,6.75,33
CIE,20230608,27.8,28.64,27.8,28.14,38439
CITY,20230608,0.1915,0.217,0.19,0.201,304087
CLE,20230608,0.118,0.118,0.118,0.118,458
CLNX,20230608,37.69,37.91,37.36,37.74,589432
CLR,20230608,2.74,2.78,2.7,2.78,5465
CMM,20230608,2.24,2.24,2.24,2.28,195
COL,20230608,5.81,5.89,5.805,5.82,996507
COM,20230608,1.42,1.42,1.42,1.42,1600
DIA,20230608,0.014,0.0143,0.0139,0.0143,12684101
DOM,20230608,4.225,4.26,4.205,4.26,87101
EAT,20230608,5.48,5.48,5.08,5.33,1059
EBRO,20230608,16.64,16.64,16.44,16.46,19706
ECR,20230608,3.37,3.38,3.3,3.33,135161
EDR,20230608,5.91,6.03,5.91,5.98,104935
EEP,20230608,0.34,0.34,0.332,0.332,850
EIDF,20230608,29.18,29.78,28.9,29.76,48269
ELE,20230608,21.36,21.45,21,21.06,1174196
ELZ,20230608,0.242,0.256,0.242,0.254,20610
ENC,20230608,2.946,3.028,2.946,3.016,1216648
END,20230608,1.95,1.95,1.88,1.88,1002
ENER,20230608,4.49,4.49,4.31,4.35,10906
ENG,20230608,18.36,18.415,18.235,18.245,555974
ENO,20230608,12.1,12.2,12.1,12.15,13092
ENRS,20230608,4.96,4.98,4.96,4.98,2200
ETC,20230608,6.6,6.72,6.5,6.6,4496
FACE,20230608,2.49,2.49,2.49,2.49,4113
FAE,20230608,3.32,3.32,3.28,3.28,131304
FCC,20230608,9.33,9.42,9.33,9.36,42829
FDR,20230608,17.21,17.53,17.21,17.45,810047
FER,20230608,28.9,29,28.77,28.87,486224
GAM,20230608,1.4,1.47,1.4,1.42,57006
GAS,20230608,26.82,26.92,26.6,26.6,219844
GCO,20230608,29.3,29.45,28.95,29.1,42021
GEST,20230608,4.286,4.38,4.286,4.342,248266
GIGA,20230608,8.1,8.1,7.8,8.1,9469
GRE,20230608,25.02,25.4,24.64,24.74,16147
GRF,20230608,11.7,11.745,11.32,11.355,1225018
GRF.P,20230608,8.34,8.37,8.125,8.125,87961
GRI,20230608,1.68,1.68,1.68,1.68,16
GSJ,20230608,3.94,3.94,3.89,3.89,3828
HAN,20230608,0.264,0.27,0.264,0.27,9000
HLZ,20230608,5.5,5.5,5.4,5.4,1966
HOME,20230608,8.6,8.79,8.54,8.79,28463
IAG,20230608,1.847,1.865,1.841,1.8485,5337847
IBE,20230608,11.55,11.6,11.445,11.445,6135706
IBG,20230608,16.55,16.55,16.35,16.3,213
IDR,20230608,11.33,11.54,11.31,11.5,449847
IFF,20230608,1.08,1.08,1.08,1.08,1000
INDDT,20230608,7967.3,8004,7956.8,7966.4,48176
ISUR,20230608,7.55,7.55,7.2,7.55,1075
ITX,20230608,33.46,34,33.23,33.37,2219101
IZER,20230608,7.74,7.74,7.74,7.74,3510
KOM,20230608,0.85,0.85,0.85,0.85,4000
LAB,20230608,3,3,3,3,1677
LDA,20230608,0.877,0.877,0.844,0.853,235400
LGT,20230608,7.88,8.14,7.88,8.12,3612
LIB,20230608,0.93,0.94,0.93,0.94,4500
LLN,20230608,1.64,1.65,1.64,1.65,4999
LLYC,20230608,10.3,10.3,10.3,10.3,678
LOG,20230608,23.72,23.76,23.5,23.66,110165
LRE,20230608,5.3,5.36,5.25,5.36,83454
MAKS,20230608,10.2,10.2,10.2,10.2,1144
MAP,20230608,1.893,1.904,1.867,1.872,3065266
MCM,20230608,11.96,11.96,11.84,11.86,2619
MDF,20230608,0.664,0.689,0.65,0.652,358127
MED,20230608,0.406,0.406,0.406,0.406,100
MEL,20230608,6.145,6.235,6.125,6.23,545038
MIO,20230608,4.86,4.86,4.86,4.86,1411
MONI,20230608,0.29,0.29,0.29,0.29,23000
MRL,20230608,8.23,8.255,8.13,8.14,458767
MTB,20230608,1.23,1.3,1.23,1.3,1690
MTS,20230608,24.85,25.6,24.85,25.355,301933
MVC,20230608,7.43,7.51,7.41,7.43,61295
NBI,20230608,4.98,4.98,4.82,4.82,1530
NEA,20230608,5.65,5.75,5.65,5.75,8701
NHH,20230608,4.5,4.505,4.5,4.505,318021
NTH,20230608,1.77,1.785,1.76,1.785,8156
NTX,20230608,2.76,2.76,2.74,2.74,1880
NXT,20230608,0.53,0.534,0.53,0.534,2152
NYE,20230608,0.0072,0.008,0.0072,0.0076,16815480
OHL,20230608,0.4738,0.4738,0.459,0.4612,1907670
OLE,20230608,0.271,0.278,0.2655,0.268,749941
OPDE,20230608,4,4.055,3.875,3.995,74612
ORY,20230608,2.2,2.355,2.145,2.285,1108273
PANG,20230608,2.14,2.14,2.12,2.12,3000
PAR,20230608,2.7,2.78,2.67,2.78,1200
PHM,20230608,33.5,33.82,32.44,32.74,80671
PRM,20230608,11.5,11.5,11.1,11.2,1052
PRO,20230608,19,19,19,19,40
PRS,20230608,0.387,0.4,0.387,0.391,40888
PSG,20230608,1.74,1.746,1.712,1.74,234977
PSI,20230608,5916.56,5967.8,5925.58,5950.29,5950
PVA,20230608,0.37,0.37,0.36,0.37,21905
R4,20230608,10.2,10.2,10.2,10.2,150
RBT,20230608,1.82,1.82,1.82,1.82,3190
REE,20230608,16.125,16.275,16.115,16.115,636374
REN,20230608,1.25,1.26,1.25,1.26,6869
REP,20230608,13.5,13.69,13.45,13.49,2823716
RIO,20230608,4.32,4.32,4.32,4.32,2000
RJF,20230608,2.54,2.55,2.54,2.54,9700
RLIA,20230608,1.03,1.07,1.03,1.03,2184
ROVI,20230608,42.52,43.32,42.46,43.2,50468
SAB,20230608,1,1.025,0.9982,1.005,22027366
SAI,20230608,0.334,0.336,0.313,0.313,1394555
SAN,20230608,3.2355,3.27,3.2005,3.227,22981423
SCO,20230608,3.44,3.44,3.44,3.44,350
SCYR,20230608,2.964,3.014,2.964,2.984,1104225
SEC,20230608,4.24,4.24,4.24,4.46,197
SLR,20230608,12.57,12.74,12.485,12.56,471049
SNG,20230608,3.82,3.89,3.82,3.82,8138
SOL,20230608,4.19,4.19,4.052,4.078,142441
SPH,20230608,2.8,2.8,2.78,2.78,2421
SQRL,20230608,2.22,2.22,2.22,2.22,3000
TEF,20230608,3.892,3.906,3.854,3.876,8414626
TLGO,20230608,3.305,3.365,3.305,3.315,49602
TRE,20230608,8.33,8.35,8.175,8.195,110294
TRG,20230608,0.776,0.794,0.765,0.779,546701
TUB,20230608,2.675,2.675,2.605,2.63,73429
UBS,20230608,0.0056,0.0067,0.0056,0.0064,136129090
UNI,20230608,0.92,0.9395,0.92,0.935,4245831
USI,20230608,6.25,6.25,6.25,6.25,47
VID,20230608,87.8,88,86.4,87.4,10841
VIS,20230608,62.7,63,62.3,62.3,23886
VOC,20230608,0.704,0.73,0.702,0.71,103019
VYT,20230608,2.94,2.94,2.94,2.94,364
YADV,20230608,10.4,10.4,10.4,10.3,101
YARP,20230608,2.92,2.92,2.92,2.92,1715
YATO,20230608,10.9,10.9,10.9,10.9,350
YDOA,20230608,25.8,26,25.8,26,400
YENT,20230608,1.71,1.71,1.71,1.72,4
YFID,20230608,38.6,38.6,38.6,40.6,105
YGCS,20230608,13.3,13.3,13.3,13.3,335
YGGC,20230608,140,140,140,141,40
YGMP,20230608,55.5,55.5,55.5,56,60
YGOP,20230608,15.4,15.4,15.4,15.4,7200
YHSP,20230608,5.85,5.85,5.85,5.8,7800
YINB7,20230608,0.875,0.875,0.875,0.88,8
YINM,20230608,13.9,13.9,13.9,13.9,150
YISC,20230608,17.1,17.1,17.1,17.1,295
YLFG,20230608,4.44,4.44,4.44,4.44,995
YMEI,20230608,47.4,47.4,47.4,47.4,100
YMHRE,20230608,3.3,3.3,3.3,3.26,75
YNUM,20230608,1.98,1.98,1.98,1.98,2740
YORE,20230608,1.06,1.06,1.06,1.06,4718
YOVA,20230608,11.1,11.1,11.1,9.65,451
YP3L,20230608,7.8,7.8,7.8,7.8,500
YPARK,20230608,1.55,1.55,1.55,1.55,20700
YPR3,20230608,0.29,0.29,0.29,0.282,1048
YQPQ,20230608,1.06,1.06,1.06,1.06,3849
YQUO,20230608,1.4,1.4,1.4,1.4,165000
YTAN,20230608,12.2,12.2,12.2,12.2,755
YTAR,20230608,61.5,61.5,61.5,62,45
YTRA,20230608,4.88,4.88,4.88,4.92,104
YVBA,20230608,5.7,5.7,5.7,5.75,130
YVIT,20230608,13.4,13.5,13.4,13.5,22094
YVIV,20230608,1.34,1.34,1.34,1.35,12